Rolls-Royce Holdings plc - RRU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.38	15.56	15.56	15.62	15.32	101,852
February 19, 2026	15.2	15.3	15.3	15.3	15.1	73,337
February 18, 2026	15.08	15.38	15.38	15.42	15.08	164,407
February 17, 2026	14.98	15.12	15.12	15.12	14.7	116,316
February 16, 2026	14.84	15.12	15.12	15.14	14.84	75,116
February 13, 2026	14.44	14.78	14.78	14.88	14.44	146,729
February 12, 2026	14.66	14.4	14.4	14.76	14.2	213,091
February 11, 2026	14.48	14.52	14.52	14.72	14.4	226,134
February 10, 2026	14.78	14.48	14.48	14.78	14.44	158,665
February 09, 2026	14.46	14.74	14.74	14.76	14.44	78,931
February 06, 2026	13.94	14.22	14.22	14.32	13.92	96,204
February 05, 2026	14.24	14.06	14.06	14.44	13.94	120,054
February 04, 2026	14.5	14.36	14.36	14.84	14.28	124,514
February 03, 2026	14.62	14.58	14.58	14.82	14.5	288,671
February 02, 2026	13.92	14.38	14.38	14.42	13.92	158,968
January 30, 2026	14.06	14.08	14.08	14.26	14.02	175,014
January 29, 2026	14.2	13.96	13.96	14.32	13.88	260,148
January 28, 2026	14.5	14.14	14.14	14.5	14.1	80,738
January 27, 2026	14.52	14.48	14.48	14.56	14.42	86,563
January 26, 2026	14.56	14.52	14.52	14.56	14.34	125,277
January 23, 2026	14.66	14.68	14.68	14.68	14.54	116,777
January 22, 2026	14.54	14.5	14.5	14.88	14.4	254,117
January 21, 2026	14.82	14.64	14.64	14.86	14.48	197,826
January 20, 2026	14.56	14.8	14.8	14.86	14.34	566,194
January 19, 2026	14.84	14.78	14.78	15	14.74	240,430
January 16, 2026	14.96	14.94	14.94	15.06	14.84	159,544
January 15, 2026	14.9	14.9	14.9	14.94	14.72	113,315
January 14, 2026	15.2	14.92	14.92	15.22	14.78	193,480
January 13, 2026	15.04	15.2	15.2	15.2	14.98	134,800
January 12, 2026	15.06	14.98	15.06	15.14	14.92	184,167
January 09, 2026	15.02	15.18	15.18	15.18	14.76	143,915
January 08, 2026	14.82	14.82	14.82	14.9	14.62	206,608
January 07, 2026	14.6	14.78	14.78	14.8	14.46	328,130
January 06, 2026	14.44	14.48	14.48	14.74	14.36	187,144
January 05, 2026	13.98	14.34	14.34	14.4	13.96	239,574
January 02, 2026	13.3	13.64	13.64	13.86	13.3	542,809
December 30, 2025	13.08	13.18	13.18	13.2	13.08	78,772
December 29, 2025	13.18	13.14	13.14	13.18	13.02	159,403
December 23, 2025	13.3	13.32	13.32	13.36	13.18	114,515
December 22, 2025	13.34	13.26	13.26	13.4	13.08	254,611
December 19, 2025	13.16	13.44	13.44	13.48	13.16	306,601
December 18, 2025	12.68	13.1	13.1	13.14	12.64	149,238
December 17, 2025	12.66	12.6	12.6	12.9	12.6	161,225
December 16, 2025	12.6	12.54	12.54	12.64	12.44	123,671
December 15, 2025	12.58	12.9	12.9	12.9	12.58	68,786
December 12, 2025	12.8	12.52	12.52	12.84	12.52	101,256
December 11, 2025	12.58	12.64	12.64	12.74	12.54	112,076
December 10, 2025	12.76	12.76	12.76	12.86	12.66	102,812
December 09, 2025	12.76	12.84	12.84	12.98	12.74	201,080
December 08, 2025	12.56	12.98	12.98	12.98	12.54	102,728
December 05, 2025	12.7	12.46	12.46	12.82	12.38	151,626
December 04, 2025	12.3	12.54	12.54	12.58	12.2	268,466
December 03, 2025	11.98	12.22	12.22	12.3	11.94	163,592
December 02, 2025	11.9	11.98	11.98	12.06	11.8	160,105
December 01, 2025	12.02	11.82	11.82	12.12	11.82	166,910
November 28, 2025	12.32	12.24	12.24	12.34	12.16	119,371
November 27, 2025	12.16	12.14	12.14	12.16	12.04	93,824
November 26, 2025	11.98	12.1	12.1	12.22	11.92	143,608
November 25, 2025	11.72	11.9	11.9	11.92	11.66	304,423
November 24, 2025	11.76	11.74	11.74	11.82	11.6	286,140

Rolls-Royce Holdings plc (RRU.DE) XETRA